ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

746
322510/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,746 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,212400,1427445675,7490,7490,7490,7490,4057
20250311,212300,1427445675,7490,7490,7490,7490,0
20250311,212200,1427445675,7490,7490,7490,7490,0
20250311,212100,1427445675,7490,7490,7490,7490,0
20250311,212000,1427445675,7490,7490,7490,7490,0
20250311,211900,1427445675,7490,7490,7490,7490,0
20250311,211800,1427445675,7490,7490,7490,7490,0
20250311,211700,1427445675,7490,7490,7490,7490,0
20250311,211600,1427445675,7490,7490,7490,7490,0
20250311,211500,1427445675,7490,7490,7490,7490,0
20250311,211400,1427445675,7490,7490,7490,7490,0
20250311,211300,1427445675,7490,7490,7490,7490,0
20250311,211200,1427445675,7490,7490,7490,7490,0
20250311,211100,1427445675,7490,7490,7490,7490,0
20250311,211000,1427445675,7490,7490,7490,7490,0
20250311,210900,1427445675,7490,7490,7490,7490,0
20250311,210800,1427445675,7490,7490,7490,7490,0
20250311,210700,1427445675,7490,7490,7490,7490,0
20250311,210600,1427445675,7490,7490,7490,7490,0
20250311,210500,1427445675,7490,7490,7490,7490,0
20250311,210400,1427445675,7490,7490,7490,7490,0
20250311,210300,1427445675,7490,7490,7490,7490,0
20250311,210200,1427445675,7490,7490,7490,7490,0
20250311,210100,1427445675,7490,7490,7490,7490,0
20250311,210000,1427445675,7490,7490,7490,7490,0
20250311,205900,1427445675,7490,7490,7490,7490,0
20250311,205800,1427445675,7490,7490,7490,7490,0
20250311,205700,1427445675,7490,7490,7490,7490,0
20250311,205600,1427445675,7490,7490,7490,7490,0
20250311,205500,1427445675,7490,7490,7490,7490,0
20250311,205400,1427445675,7490,7490,7490,7490,4057
20250311,205300,1427445675,7490,7490,7490,7490,0
20250311,205200,1427445675,7490,7490,7490,7490,0
20250311,205100,1427445675,7490,7490,7490,7490,0
20250311,205000,1427445675,7490,7490,7490,7490,0
20250311,204900,1427445675,7490,7490,7490,7490,0
20250311,204800,1427445675,7490,7490,7490,7490,0
20250311,204700,1427445675,7490,7490,7490,7490,0
20250311,204600,1427445675,7490,7490,7490,7490,0
20250311,204500,1427445675,7490,7490,7490,7490,0
20250311,204400,1427445675,7490,7490,7490,7490,0
20250311,204300,1427445675,7490,7490,7490,7490,0
20250311,204200,1427445675,7490,7490,7490,7490,0
20250311,204100,1427445675,7490,7490,7490,7490,0
20250311,204000,1427445675,7490,7490,7490,7490,0
20250311,203900,1427445675,7490,7490,7490,7490,0
20250311,203800,1427445675,7490,7490,7490,7490,0
20250311,203700,1427445675,7490,7490,7490,7490,0
20250311,203600,1427445675,7490,7490,7490,7490,0
20250311,203500,1427445675,7490,7490,7490,7490,0
20250311,203400,1427445675,7490,7490,7490,7490,0
20250311,203300,1427445675,7490,7490,7490,7490,0
20250311,203200,1427445675,7490,7490,7490,7490,0
20250311,203100,1427445675,7490,7490,7490,7490,0
20250311,203000,1427445675,7490,7490,7490,7490,0
20250311,202900,1427445675,7490,7490,7490,7490,0
20250311,202800,1427445675,7490,7490,7490,7490,0
20250311,202700,1427445675,7490,7490,7490,7490,0
20250311,202600,1427445675,7490,7490,7490,7490,0
20250311,202500,1427445675,7490,7490,7490,7490,0
20250311,202400,1427445675,7490,7490,7490,7490,4057
20250311,202300,1427445675,7490,7490,7490,7490,0
20250311,202200,1427445675,7490,7490,7490,7490,0
20250311,202100,1427445675,7490,7490,7490,7490,0
20250311,202000,1427445675,7490,7490,7490,7490,0
20250311,201900,1427445675,7490,7490,7490,7490,0
20250311,201800,1427445675,7490,7490,7490,7490,0
20250311,201700,1427445675,7490,7490,7490,7490,0
20250311,201600,1427445675,7490,7490,7490,7490,0
20250311,201500,1427445675,7490,7490,7490,7490,0
20250311,201400,1427445675,7490,7490,7490,7490,0
20250311,201300,1427445675,7490,7490,7490,7490,0
20250311,201200,1427445675,7490,7490,7490,7490,0
20250311,201100,1427445675,7490,7490,7490,7490,0
20250311,201000,1427445675,7490,7490,7490,7490,0
20250311,200900,1427445675,7490,7490,7490,7490,0
20250311,200800,1427445675,7490,7490,7490,7490,0
20250311,200700,1427445675,7490,7490,7490,7490,0
20250311,200600,1427445675,7490,7490,7490,7490,0
20250311,200500,1427445675,7490,7490,7490,7490,0
20250311,200400,1427445675,7490,7490,7490,7490,0
20250311,200300,1427445675,7490,7490,7490,7490,0
20250311,200200,1427445675,7490,7490,7490,7490,0
20250311,200100,1427445675,7490,7490,7490,7490,0
20250311,200000,1427445675,7490,7490,7490,7490,0
20250311,195900,1427445675,7490,7490,7490,7490,0
20250311,195800,1427445675,7490,7490,7490,7490,0
20250311,195700,1427445675,7490,7490,7490,7490,0
20250311,195600,1427445675,7490,7490,7490,7490,0
20250311,195500,1427445675,7490,7490,7490,7490,0
20250311,195400,1427445675,7490,7490,7490,7490,4057
20250311,195300,1427445675,7490,7490,7490,7490,0
20250311,195200,1427445675,7490,7490,7490,7490,0
20250311,195100,1427445675,7490,7490,7490,7490,0
20250311,195000,1427445675,7490,7490,7490,7490,0
20250311,194900,1427445675,7490,7490,7490,7490,0
20250311,194800,1427445675,7490,7490,7490,7490,0
20250311,194700,1427445675,7490,7490,7490,7490,0
20250311,194600,1427445675,7490,7490,7490,7490,0
20250311,194500,1427445675,7490,7490,7490,7490,0
20250311,194400,1427445675,7490,7490,7490,7490,0
20250311,194300,1427445675,7490,7490,7490,7490,0
20250311,194200,1427445675,7490,7490,7490,7490,0
20250311,194100,1427445675,7490,7490,7490,7490,0
20250311,194000,1427445675,7490,7490,7490,7490,0
20250311,193900,1427445675,7490,7490,7490,7490,0
20250311,193800,1427445675,7490,7490,7490,7490,0
20250311,193700,1427445675,7490,7490,7490,7490,0
20250311,193600,1427445675,7490,7490,7490,7490,0
20250311,193500,1427445675,7490,7490,7490,7490,0
20250311,193400,1427445675,7490,7490,7490,7490,0
20250311,193300,1427445675,7490,7490,7490,7490,0
20250311,193200,1427445675,7490,7490,7490,7490,0
20250311,193100,1427445675,7490,7490,7490,7490,0
20250311,193000,1427445675,7490,7490,7490,7490,0
20250311,192900,1427445675,7490,7490,7490,7490,0
20250311,192800,1427445675,7490,7490,7490,7490,0
20250311,192700,1427445675,7490,7490,7490,7490,0
20250311,192600,1427445675,7490,7490,7490,7490,0
20250311,192500,1427445675,7490,7490,7490,7490,0
20250311,192400,1427445675,7490,7490,7490,7490,4057
20250311,192300,1427445675,7490,7490,7490,7490,0
20250311,192200,1427445675,7490,7490,7490,7490,0
20250311,192100,1427445675,7490,7490,7490,7490,0
20250311,192000,1427445675,7490,7490,7490,7490,0
20250311,191900,1427445675,7490,7490,7490,7490,0
20250311,191800,1427445675,7490,7490,7490,7490,0
20250311,191700,1427445675,7490,7490,7490,7490,0
20250311,191600,1427445675,7490,7490,7490,7490,0
20250311,191500,1427445675,7490,7490,7490,7490,0
20250311,191400,1427445675,7490,7490,7490,7490,0
20250311,191300,1427445675,7490,7490,7490,7490,0
20250311,191200,1427445675,7490,7490,7490,7490,0
20250311,191100,1427445675,7490,7490,7490,7490,0
20250311,191000,1427445675,7490,7490,7490,7490,0
20250311,190900,1427445675,7490,7490,7490,7490,0
20250311,190800,1427445675,7490,7490,7490,7490,0
20250311,190700,1427445675,7490,7490,7490,7490,0
20250311,190600,1427445675,7490,7490,7490,7490,0
20250311,190500,1427445675,7490,7490,7490,7490,0
20250311,190400,1427445675,7490,7490,7490,7490,0
20250311,190300,1427445675,7490,7490,7490,7490,0
20250311,190200,1427445675,7490,7490,7490,7490,0
20250311,190100,1427445675,7490,7490,7490,7490,0
20250311,190000,1427445675,7490,7490,7490,7490,0
20250311,185900,1427445675,7490,7490,7490,7490,0
20250311,185800,1427445675,7490,7490,7490,7490,0
20250311,185700,1427445675,7490,7490,7490,7490,0
20250311,185600,1427445675,7490,7490,7490,7490,0
20250311,185500,1427445675,7490,7490,7490,7490,0
20250311,185400,1427445675,7490,7490,7490,7490,4057
20250311,185300,1427445675,7490,7490,7490,7490,0
20250311,185200,1427445675,7490,7490,7490,7490,0
20250311,185100,1427445675,7490,7490,7490,7490,0
20250311,185000,1427445675,7490,7490,7490,7490,0
20250311,184900,1427445675,7490,7490,7490,7490,0
20250311,184800,1427445675,7490,7490,7490,7490,0
20250311,184700,1427445675,7490,7490,7490,7490,0
20250311,184600,1427445675,7490,7490,7490,7490,0
20250311,184500,1427445675,7490,7490,7490,7490,0
20250311,184400,1427445675,7490,7490,7490,7490,0
20250311,184300,1427445675,7490,7490,7490,7490,0
20250311,184200,1427445675,7490,7490,7490,7490,0
20250311,184100,1427445675,7490,7490,7490,7490,0
20250311,184000,1427445675,7490,7490,7490,7490,0
20250311,183900,1427445675,7490,7490,7490,7490,0
20250311,183800,1427445675,7490,7490,7490,7490,0
20250311,183700,1427445675,7490,7490,7490,7490,0
20250311,183600,1427445675,7490,7490,7490,7490,0
20250311,183500,1427445675,7490,7490,7490,7490,0
20250311,183400,1427445675,7490,7490,7490,7490,0
20250311,183300,1427445675,7490,7490,7490,7490,0
20250311,183200,1427445675,7490,7490,7490,7490,0
20250311,183100,1427445675,7490,7490,7490,7490,0
20250311,183000,1427445675,7490,7490,7490,7490,0
20250311,182900,1427445675,7490,7490,7490,7490,0
20250311,182800,1427445675,7490,7490,7490,7490,0
20250311,182700,1427445675,7490,7490,7490,7490,0
20250311,182600,1427445675,7490,7490,7490,7490,0
20250311,182500,1427445675,7490,7490,7490,7490,0
20250311,182400,1427445675,7490,7490,7490,7490,4057
20250311,182300,1427445675,7490,7490,7490,7490,0
20250311,182200,1427445675,7490,7490,7490,7490,0
20250311,182100,1427445675,7490,7490,7490,7490,0
20250311,182000,1427445675,7490,7490,7490,7490,0
20250311,181900,1427445675,7490,7490,7490,7490,0
20250311,181800,1427445675,7490,7490,7490,7490,0
20250311,181700,1427445675,7490,7490,7490,7490,0
20250311,181600,1427445675,7490,7490,7490,7490,0
20250311,181500,1427445675,7490,7490,7490,7490,0
20250311,181400,1427445675,7490,7490,7490,7490,0
20250311,181300,1427445675,7490,7490,7490,7490,0
20250311,181200,1427445675,7490,7490,7490,7490,0
20250311,181100,1427445675,7490,7490,7490,7490,0
20250311,181000,1427445675,7490,7490,7490,7490,0
20250311,180900,1427445675,7490,7490,7490,7490,0
20250311,180800,1427445675,7490,7490,7490,7490,0
20250311,180700,1427445675,7490,7490,7490,7490,0
20250311,180600,1427445675,7490,7490,7490,7490,0
20250311,180500,1427445675,7490,7490,7490,7490,0
20250311,180400,1427445675,7490,7490,7490,7490,0
20250311,180300,1427445675,7490,7490,7490,7490,0
20250311,180200,1427445675,7490,7490,7490,7490,0
20250311,180100,1427445675,7490,7490,7490,7490,0
20250311,180000,1427445675,7490,7490,7490,7490,0
20250311,175900,1427445675,7490,7490,7490,7490,0
20250311,175800,1427445675,7490,7490,7490,7490,0
20250311,175700,1427445675,7490,7490,7490,7490,0
20250311,175600,1427445675,7490,7490,7490,7490,0
20250311,175500,1427445675,7490,7490,7490,7490,0
20250311,175400,1427445675,7490,7490,7490,7490,4057
20250311,175300,1427445675,7490,7490,7490,7490,0
20250311,175200,1427445675,7490,7490,7490,7490,0
20250311,175100,1427445675,7490,7490,7490,7490,0
20250311,175000,1427445675,7490,7490,7490,7490,0
20250311,174900,1427445675,7490,7490,7490,7490,0
20250311,174800,1427445675,7490,7490,7490,7490,0
20250311,174700,1427445675,7490,7490,7490,7490,0
20250311,174600,1427445675,7490,7490,7490,7490,0
20250311,174500,1427445675,7490,7490,7490,7490,0
20250311,174400,1427445675,7490,7490,7490,7490,0
20250311,174300,1427445675,7490,7490,7490,7490,0
20250311,174200,1427445675,7490,7490,7490,7490,0
20250311,174100,1427445675,7490,7490,7490,7490,0
20250311,174000,1427445675,7490,7490,7490,7490,0
20250311,173900,1427445675,7490,7490,7490,7490,0
20250311,173800,1427445675,7490,7490,7490,7490,0
20250311,173700,1427445675,7490,7490,7490,7490,0
20250311,173600,1427445675,7490,7490,7490,7490,0
20250311,173500,1427445675,7490,7490,7490,7490,0
20250311,173400,1427445675,7490,7490,7490,7490,0
20250311,173300,1427445675,7490,7490,7490,7490,0
20250311,173200,1427445675,7490,7490,7490,7490,0
20250311,173100,1427445675,7490,7490,7490,7490,0
20250311,173000,1427445675,7490,7490,7490,7490,0
20250311,172900,1427445675,7490,7490,7490,7490,0
20250311,172800,1427445675,7490,7490,7490,7490,0
20250311,172700,1427445675,7490,7490,7490,7490,0
20250311,172600,1427445675,7490,7490,7490,7490,0
20250311,172500,1427445675,7490,7490,7490,7490,0
20250311,172400,1427445675,7490,7490,7490,7490,4057
20250311,172300,1427445675,7490,7490,7490,7490,0
20250311,172200,1427445675,7490,7490,7490,7490,0
20250311,172100,1427445675,7490,7490,7490,7490,0
20250311,172000,1427445675,7490,7490,7490,7490,0
20250311,171900,1427445675,7490,7490,7490,7490,0
20250311,171800,1427445675,7490,7490,7490,7490,0
20250311,171700,1427445675,7490,7490,7490,7490,0
20250311,171600,1427445675,7490,7490,7490,7490,0
20250311,171500,1427445675,7490,7490,7490,7490,0
20250311,171400,1427445675,7490,7490,7490,7490,0
20250311,171300,1427445675,7490,7490,7490,7490,0
20250311,171200,1427445675,7490,7490,7490,7490,0
20250311,171100,1427445675,7490,7490,7490,7490,0
20250311,171000,1427445675,7490,7490,7490,7490,0
20250311,170900,1427445675,7490,7490,7490,7490,0
20250311,170800,1427445675,7490,7490,7490,7490,0
20250311,170700,1427445675,7490,7490,7490,7490,0
20250311,170600,1427445675,7490,7490,7490,7490,0
20250311,170500,1427445675,7490,7490,7490,7490,0
20250311,170400,1427445675,7490,7490,7490,7490,0
20250311,170300,1427445675,7490,7490,7490,7490,0
20250311,170200,1427445675,7490,7490,7490,7490,0
20250311,170100,1427445675,7490,7490,7490,7490,0
20250311,170000,1427445675,7490,7490,7490,7490,0
20250311,165900,1427445675,7490,7490,7490,7490,0
20250311,165800,1427445675,7490,7490,7490,7490,0
20250311,165700,1427445675,7490,7490,7490,7490,0
20250311,165600,1427445675,7490,7490,7490,7490,0
20250311,165500,1427445675,7490,7490,7490,7490,0
20250311,165400,1427445675,7490,7490,7490,7490,4057
20250311,165300,1427445675,7490,7490,7490,7490,0
20250311,165200,1427445675,7490,7490,7490,7490,0
20250311,165100,1427445675,7490,7490,7490,7490,0
20250311,165000,1427445675,7490,7490,7490,7490,0
20250311,164900,1427445675,7490,7490,7490,7490,0
20250311,164800,1427445675,7490,7490,7490,7490,0
20250311,164700,1427445675,7490,7490,7490,7490,0
20250311,164600,1427445675,7490,7490,7490,7490,0
20250311,164500,1427445675,7490,7490,7490,7490,0
20250311,164400,1427445675,7490,7490,7490,7490,0
20250311,164300,1427445675,7490,7490,7490,7490,0
20250311,164200,1427445675,7490,7490,7490,7490,0
20250311,164100,1427445675,7490,7490,7490,7490,0
20250311,164000,1427445675,7490,7490,7490,7490,0
20250311,163900,1427445675,7490,7490,7490,7490,0
20250311,163800,1427445675,7490,7490,7490,7490,0
20250311,163700,1427445675,7490,7490,7490,7490,0
20250311,163600,1427445675,7490,7490,7490,7490,0
20250311,163500,1427445675,7490,7490,7490,7490,0
20250311,163400,1427445675,7490,7490,7490,7490,0
20250311,163300,1427445675,7490,7490,7490,7490,0
20250311,163200,1427445675,7490,7490,7490,7490,0
20250311,163100,1427445675,7490,7490,7490,7490,0
20250311,163000,1427445675,7490,7490,7490,7490,0
20250311,162900,1427445675,7490,7490,7490,7490,0
20250311,162800,1427445675,7490,7490,7490,7490,0
20250311,162700,1427445675,7490,7490,7490,7490,0
20250311,162600,1427445675,7490,7490,7490,7490,0
20250311,162500,1427445675,7490,7490,7490,7490,0
20250311,162400,1427445675,7490,7490,7490,7490,4057
20250311,162300,1427445675,7490,7490,7490,7490,0
20250311,162200,1427445675,7490,7490,7490,7490,0
20250311,162100,1427445675,7490,7490,7490,7490,0
20250311,162000,1427445675,7490,7490,7490,7490,0
20250311,161900,1427445675,7490,7490,7490,7490,0
20250311,161800,1427445675,7490,7490,7490,7490,0
20250311,161700,1427445675,7490,7490,7490,7490,0
20250311,161600,1427445675,7490,7490,7490,7490,0
20250311,161500,1427445675,7490,7490,7490,7490,0
20250311,161400,1427445675,7490,7490,7490,7490,0
20250311,161300,1427445675,7490,7490,7490,7490,0
20250311,161200,1427445675,7490,7490,7490,7490,0
20250311,161100,1427445675,7490,7490,7490,7490,0
20250311,161000,1427445675,7490,7490,7490,7490,0
20250311,160900,1427445675,7490,7490,7490,7490,0
20250311,160800,1427445675,7490,7490,7490,7490,0
20250311,160700,1427445675,7490,7490,7490,7490,0
20250311,160600,1427445675,7490,7490,7490,7490,0
20250311,160500,1427445675,7490,7490,7490,7490,0
20250311,160400,1427445675,7490,7490,7490,7490,0
20250311,160300,1427445675,7490,7490,7490,7490,0
20250311,160200,1427445675,7490,7490,7490,7490,0
20250311,160100,1427445675,7490,7490,7490,7490,0
20250311,160000,1427445675,7490,7490,7490,7490,0
20250311,155900,1427445675,7490,7490,7490,7490,0
20250311,155800,1427445675,7490,7490,7490,7490,0
20250311,155700,1427445675,7490,7490,7490,7490,0
20250311,155600,1427445675,7490,7490,7490,7490,0
20250311,155500,1427445675,7490,7490,7490,7490,0
20250311,155400,1427445675,7490,7490,7490,7490,4057
20250311,155300,1427445675,7490,7490,7490,7490,0
20250311,155200,1427445675,7490,7490,7490,7490,0
20250311,155100,1427445675,7490,7490,7490,7490,0
20250311,155000,1427445675,7490,7490,7490,7490,0
20250311,154900,1427445675,7490,7490,7490,7490,0
20250311,154800,1427445675,7490,7490,7490,7490,0
20250311,154700,1427445675,7490,7490,7490,7490,0
20250311,154600,1427445675,7490,7490,7490,7490,0
20250311,154500,1427445675,7490,7490,7490,7490,0
20250311,154400,1427445675,7490,7490,7490,7490,0
20250311,154300,1427445675,7490,7490,7490,7490,0
20250311,154200,1427445675,7490,7490,7490,7490,0
20250311,154100,1427445675,7490,7490,7490,7490,0
20250311,154000,1427445675,7490,7490,7490,7490,0
20250311,153900,1427445675,7490,7490,7490,7490,0
20250311,153800,1427445675,7490,7490,7490,7490,0
20250311,153700,1427445675,7490,7490,7490,7490,0
20250311,153600,1427445675,7490,7490,7490,7490,0
20250311,153500,1427445675,7490,7490,7490,7490,0
20250311,153400,1427445675,7490,7490,7490,7490,0
20250311,153300,1427445675,7490,7490,7490,7490,0
20250311,153200,1427445675,7490,7490,7490,7490,0
20250311,153100,1427445675,7490,7490,7490,7490,0
20250311,153000,1427445675,7490,7490,7490,7490,4057
20250311,152900,1397058745,7480,7480,7480,7480,0
20250311,152800,1397058745,7480,7480,7480,7480,0
20250311,152700,1397058745,7480,7480,7480,7480,0
20250311,152600,1397058745,7480,7480,7480,7480,0
20250311,152500,1397058745,7480,7480,7480,7480,0
20250311,152400,1397058745,7480,7480,7480,7480,0
20250311,152300,1397058745,7480,7480,7480,7480,0
20250311,152200,1397058745,7480,7480,7480,7480,0
20250311,152100,1397058745,7480,7480,7480,7480,0
20250311,152000,1397058745,7480,7480,7480,7480,0
20250311,151900,1397058745,7480,7470,7480,7470,322
20250311,151800,1394651405,7470,7470,7470,7470,555
20250311,151700,1390505555,7470,7470,7470,7460,1256
20250311,151600,1381134825,7470,7460,7470,7460,584
20250311,151500,1376773925,7470,7470,7470,7460,201
20250311,151400,1375272695,7500,7510,7510,7460,1013
20250311,151300,1367709305,7510,7500,7510,7480,563
20250311,151200,1363490995,7500,7480,7500,7480,1406
20250311,151100,1352973005,7490,7490,7490,7490,146
20250311,151000,1351879465,7490,7490,7490,7490,230
20250311,150900,1350156765,7480,7480,7490,7480,256
20250311,150800,1348241075,7480,7500,7500,7480,126
20250311,150700,1347297455,7490,7480,7490,7480,121
20250311,150600,1346391865,7500,7480,7500,7450,5101
20250311,150500,1308310035,7480,7490,7490,7480,387
20250311,150400,1305411505,7500,7500,7500,7500,3
20250311,150300,1305389005,7500,7500,7500,7500,100
20250311,150200,1304639005,7490,7490,7490,7490,0
20250311,150100,1304639005,7490,7490,7490,7490,269
20250311,150000,1302624195,7500,7490,7500,7490,243
20250311,145900,1300804055,7500,7500,7500,7500,32
20250311,145800,1300564055,7500,7500,7500,7500,16
20250311,145700,1300444055,7500,7490,7500,7490,120
20250311,145600,1299544125,7500,7500,7500,7500,1
20250311,145500,1299536625,7500,7500,7500,7500,53
20250311,145400,1299139125,7500,7490,7500,7490,60
20250311,145300,1298689195,7500,7500,7500,7500,10
20250311,145200,1298614195,7500,7490,7500,7480,51
20250311,145100,1298232275,7500,7460,7500,7460,3081
20250311,145000,1275245785,7460,7480,7480,7460,3533
20250311,144900,1248887385,7490,7490,7490,7490,1
20250311,144800,1248879895,7460,7480,7500,7460,1715
20250311,144700,1236070585,7500,7500,7500,7500,37
20250311,144600,1235793085,7500,7490,7500,7470,2232
20250311,144500,1219110905,7500,7480,7500,7480,8
20250311,144400,1219051045,7500,7500,7500,7500,4
20250311,144300,1219021045,7500,7500,7500,7480,200
20250311,144200,1217522605,7500,7490,7500,7490,233
20250311,144100,1215775435,7500,7490,7500,7490,68
20250311,144000,1215266105,7480,7490,7490,7480,34
20250311,143900,1215011455,7490,7480,7490,7480,22
20250311,143800,1214846745,7490,7480,7500,7480,47
20250311,143700,1214495115,7500,7500,7500,7470,6009
20250311,143600,1169570205,7520,7500,7520,7500,8
20250311,143500,1169510185,7520,7500,7520,7500,101
20250311,143400,1168752665,7500,7510,7510,7500,296
20250311,143300,1166532115,7530,7520,7530,7500,253
20250311,143200,1164629715,7520,7520,7520,7520,240
20250311,143100,1162824915,7520,7520,7520,7520,0
20250311,143000,1162824915,7520,7510,7520,7480,3559
20250311,142900,1136170855,7530,7520,7530,7520,76
20250311,142800,1135598675,7530,7530,7530,7530,1
20250311,142700,1135591145,7530,7500,7530,7500,88
20250311,142600,1134931115,7530,7530,7530,7530,53
20250311,142500,1134532025,7530,7500,7530,7500,144
20250311,142400,1133451905,7500,7500,7530,7500,109
20250311,142300,1132634375,7520,7530,7530,7510,130
20250311,142200,1131657685,7520,7530,7530,7520,11
20250311,142100,1131574865,7530,7530,7530,7490,11
20250311,142000,1131492315,7530,7500,7530,7490,1123
20250311,141900,1123080705,7530,7500,7530,7500,95
20250311,141800,1122368175,7490,7500,7500,7490,947
20250311,141700,1115265775,7500,7510,7510,7500,90
20250311,141600,1114590695,7540,7510,7540,7500,549
20250311,141500,1110472915,7550,7510,7550,7510,9
20250311,141400,1110405285,7570,7570,7570,7570,0
20250311,141300,1110405285,7570,7540,7570,7500,2504
20250311,141200,1091597235,7580,7530,7580,7530,17
20250311,141100,1091468725,7580,7570,7580,7570,3
20250311,141000,1091446005,7580,7580,7580,7580,0
20250311,140900,1091446005,7580,7530,7580,7530,9
20250311,140800,1091378185,7580,7580,7580,7520,122
20250311,140700,1090459475,7530,7540,7580,7530,436
20250311,140600,1087172235,7590,7560,7590,7540,202
20250311,140500,1085647045,7590,7570,7590,7560,1092
20250311,140400,1077366105,7580,7570,7580,7570,11
20250311,140300,1077282825,7570,7565,7570,7560,8
20250311,140200,1077222315,7570,7570,7570,7570,0
20250311,140100,1077222315,7570,7570,7570,7570,100
20250311,140000,1076465315,7570,7570,7570,7560,107
20250311,135900,1075656345,7560,7570,7570,7560,51
20250311,135800,1075270775,7550,7550,7550,7550,0
20250311,135700,1075270775,7550,7550,7550,7550,7
20250311,135600,1075217925,7570,7570,7570,7570,0
20250311,135500,1075217925,7570,7570,7570,7570,0
20250311,135400,1075217925,7570,7570,7570,7550,10
20250311,135300,1075142365,7570,7570,7570,7570,5
20250311,135200,1075104515,7570,7570,7570,7570,3
20250311,135100,1075081805,7550,7550,7550,7550,8
20250311,135000,1075021405,7570,7570,7570,7570,5
20250311,134900,1074983555,7570,7570,7570,7570,1
20250311,134800,1074975985,7550,7560,7560,7550,17
20250311,134700,1074847605,7570,7570,7570,7570,1
20250311,134600,1074840035,7550,7550,7550,7550,2
20250311,134500,1074824935,7540,7560,7560,7540,1318
20250311,134400,1064861015,7550,7560,7560,7550,115
20250311,134300,1063992265,7550,7550,7550,7550,0
20250311,134200,1063992265,7550,7560,7560,7550,13
20250311,134100,1063894055,7560,7560,7560,7560,30
20250311,134000,1063667255,7550,7550,7550,7550,1200
20250311,133900,1054607255,7560,7560,7560,7550,96
20250311,133800,1053881565,7560,7560,7560,7560,21
20250311,133700,1053722805,7560,7560,7560,7560,1
20250311,133600,1053715245,7560,7550,7560,7550,70
20250311,133500,1053186725,7560,7550,7560,7550,701
20250311,133400,1047893535,7550,7550,7550,7550,1
20250311,133300,1047885985,7500,7540,7550,7500,2868
20250311,133200,1026350815,7540,7540,7540,7540,238
20250311,133100,1024556295,7540,7540,7540,7540,133
20250311,133000,1023553475,7530,7540,7540,7530,323
20250311,132900,1021121125,7535,7535,7535,7535,0
20250311,132800,1021121125,7535,7535,7535,7535,20
20250311,132700,1020970425,7535,7535,7535,7535,50
20250311,132600,1020593675,7530,7530,7530,7530,55
20250311,132500,1020179525,7530,7530,7530,7530,14
20250311,132400,1020074105,7510,7520,7520,7510,627
20250311,132300,1015359135,7490,7500,7500,7490,446
20250311,132200,1012017595,7490,7490,7490,7490,200
20250311,132100,1010519595,7490,7500,7500,7490,226
20250311,132000,1008824675,7490,7490,7490,7490,0
20250311,131900,1008824675,7490,7490,7490,7490,7
20250311,131800,1008772245,7500,7520,7520,7500,181
20250311,131700,1007414545,7530,7530,7530,7530,1
20250311,131600,1007407015,7530,7490,7530,7490,17
20250311,131500,1007279285,7530,7530,7530,7530,1
20250311,131400,1007271755,7520,7530,7530,7520,26
20250311,131300,1007076225,7480,7480,7530,7480,111
20250311,131200,1006245895,7480,7490,7490,7480,2000
20250311,131100,991285845,7490,7520,7520,7490,2366
20250311,131000,973560175,7520,7510,7520,7510,9
20250311,130900,973492565,7530,7530,7530,7530,110
20250311,130800,972664265,7530,7530,7530,7530,10
20250311,130700,972588965,7530,7510,7530,7510,8
20250311,130600,972528865,7530,7510,7530,7490,1487
20250311,130500,961381245,7500,7500,7500,7500,0
20250311,130400,961381245,7500,7500,7500,7500,8
20250311,130300,961321245,7530,7510,7530,7510,124
20250311,130200,960389925,7500,7500,7500,7500,0
20250311,130100,960389925,7500,7510,7510,7500,540
20250311,130000,956338965,7510,7530,7530,7510,52
20250311,125900,955948025,7530,7530,7530,7530,3
20250311,125800,955925435,7510,7490,7510,7490,490
20250311,125700,952245735,7500,7500,7500,7500,3
20250311,125600,952223235,7500,7500,7500,7500,91
20250311,125500,951540735,7500,7500,7500,7500,8
20250311,125400,951480735,7510,7500,7510,7500,110
20250311,125300,950655635,7500,7510,7510,7500,128
20250311,125200,949695435,7490,7510,7510,7490,125
20250311,125100,948756785,7510,7510,7510,7510,297
20250311,125000,946526315,7510,7500,7510,7490,774
20250311,124900,940728895,7490,7490,7490,7490,8
20250311,124800,940668975,7480,7480,7480,7480,0
20250311,124700,940668975,7480,7490,7490,7480,1448
20250311,124600,929823895,7490,7490,7490,7480,689
20250311,124500,924663355,7490,7490,7490,7490,200
20250311,124400,923165355,7490,7500,7500,7490,8
20250311,124300,923105385,7490,7490,7490,7490,7
20250311,124200,923052955,7490,7490,7490,7490,87
20250311,124100,922401325,7500,7500,7500,7500,13
20250311,124000,922303825,7500,7500,7500,7490,208
20250311,123900,920745825,7480,7480,7480,7480,0
20250311,123800,920745825,7480,7480,7480,7480,0
20250311,123700,920745825,7480,7480,7480,7480,7
20250311,123600,920693465,7480,7480,7480,7480,0
20250311,123500,920693465,7480,7510,7510,7480,9046
20250311,123400,852968095,7510,7510,7510,7510,7
20250311,123300,852915525,7510,7510,7510,7510,200
20250311,123200,851413525,7500,7510,7510,7500,449
20250311,123100,848041675,7520,7520,7520,7520,73
20250311,123000,847492715,7520,7520,7520,7520,48
20250311,122900,847131755,7520,7520,7520,7520,1
20250311,122800,847124235,7520,7520,7520,7520,8
20250311,122700,847064075,7520,7520,7520,7520,38
20250311,122600,846778315,7520,7520,7520,7520,14
20250311,122500,846673035,7520,7530,7530,7520,35
20250311,122400,846409825,7530,7530,7530,7530,51
20250311,122300,846025795,7530,7530,7530,7530,67
20250311,122200,845521285,7530,7530,7530,7530,11
20250311,122100,845438455,7530,7530,7530,7530,0
20250311,122000,845438455,7530,7530,7530,7530,135
20250311,121900,844421905,7530,7510,7530,7510,161
20250311,121800,843210065,7510,7510,7510,7510,60
20250311,121700,842759465,7510,7510,7510,7510,0
20250311,121600,842759465,7510,7510,7510,7510,8
20250311,121500,842699385,7530,7530,7530,7530,1
20250311,121400,842691855,7540,7540,7540,7540,5
20250311,121300,842654155,7540,7510,7540,7510,157
20250311,121200,841474785,7500,7550,7550,7500,2000
20250311,121100,826465815,7550,7550,7550,7550,4
20250311,121000,826435615,7550,7550,7550,7550,3
20250311,120900,826412965,7540,7570,7570,7540,57
20250311,120800,825983035,7570,7540,7570,7540,174
20250311,120700,824670655,7540,7540,7540,7530,1071
20250311,120600,816596435,7530,7500,7540,7490,1505
20250311,120500,805310435,7540,7520,7540,7500,9010
20250311,120400,737714415,7520,7520,7520,7520,7
20250311,120300,737661775,7520,7520,7520,7520,0
20250311,120200,737661775,7520,7540,7540,7520,583
20250311,120100,733272135,7540,7560,7560,7540,524
20250311,120000,729314315,7560,7560,7560,7560,0
20250311,115900,729314315,7560,7560,7560,7560,0
20250311,115800,729314315,7560,7570,7570,7560,111
20250311,115700,728475125,7570,7570,7570,7570,0
20250311,115600,728475125,7570,7560,7570,7560,102
20250311,115500,727703995,7560,7570,7570,7560,17
20250311,115400,727575375,7560,7555,7560,7555,175
20250311,115300,726252750,7550,7550,7550,7550,9
20250311,115200,726184800,7550,7555,7555,7550,10
20250311,115100,726109290,7560,7560,7560,7560,70
20250311,115000,725580090,7570,7560,7570,7560,67
20250311,114900,725073400,7550,7550,7550,7550,7
20250311,114800,725020550,7550,7550,7550,7550,0
20250311,114700,725020550,7550,7550,7550,7550,0
20250311,114600,725020550,7550,7590,7590,7550,25
20250311,114500,724831080,7590,7590,7590,7590,1
20250311,114400,724823490,7550,7550,7550,7550,0
20250311,114300,724823490,7550,7590,7600,7550,42
20250311,114200,724504960,7590,7590,7590,7590,101
20250311,114100,723738370,7590,7550,7590,7550,12
20250311,114000,723647570,7590,7590,7590,7590,0
20250311,113900,723647570,7590,7590,7590,7590,0
20250311,113800,723647570,7590,7550,7590,7550,374
20250311,113700,720809860,7560,7560,7560,7560,0
20250311,113600,720809860,7560,7570,7570,7560,1232
20250311,113500,711495840,7560,7580,7580,7560,9
20250311,113400,711427780,7560,7560,7560,7560,0
20250311,113300,711427780,7560,7560,7560,7560,14
20250311,113200,711321940,7560,7560,7560,7560,7
20250311,113100,711269020,7580,7570,7580,7560,519
20250311,113000,707341860,7570,7570,7570,7570,169
20250311,112900,706062530,7580,7570,7580,7570,18
20250311,112800,705926170,7580,7580,7580,7580,5
20250311,112700,705888270,7580,7560,7580,7560,38
20250311,112600,705600560,7570,7560,7570,7560,23
20250311,112500,705426520,7570,7580,7580,7570,21
20250311,112400,705267450,7580,7570,7580,7570,203
20250311,112300,703730730,7570,7550,7570,7550,32
20250311,112200,703488630,7570,7570,7570,7570,0
20250311,112100,703488630,7570,7570,7570,7570,5
20250311,112000,703450780,7570,7570,7570,7550,12
20250311,111900,703360100,7570,7560,7570,7560,318
20250311,111800,700955840,7550,7570,7570,7550,511
20250311,111700,697097590,7570,7550,7570,7550,12
20250311,111600,697006890,7570,7550,7570,7550,1150
20250311,111500,688322830,7550,7520,7550,7520,32
20250311,111400,688081590,7510,7550,7550,7510,8
20250311,111300,688021470,7510,7510,7510,7510,0
20250311,111200,688021470,7510,7510,7510,7510,0
20250311,111100,688021470,7510,7510,7510,7510,58
20250311,111000,687585890,7510,7510,7510,7510,70
20250311,110900,687060190,7510,7510,7510,7510,0
20250311,110800,687060190,7510,7510,7520,7510,37
20250311,110700,686782300,7550,7520,7550,7500,101
20250311,110600,686024090,7510,7510,7510,7510,0
20250311,110500,686024090,7510,7510,7510,7510,7
20250311,110400,685971520,7550,7550,7550,7550,0
20250311,110300,685971520,7550,7550,7550,7550,1
20250311,110200,685963970,7550,7550,7550,7500,311
20250311,110100,683631320,7500,7550,7550,7500,501
20250311,110000,679848820,7550,7520,7550,7510,140
20250311,105900,678797320,7520,7520,7520,7520,7
20250311,105800,678744680,7550,7550,7550,7550,318
20250311,105700,676343780,7550,7550,7550,7550,1
20250311,105600,676336230,7510,7510,7510,7510,8
20250311,105500,676276150,7520,7520,7520,7520,113
20250311,105400,675426390,7520,7520,7520,7520,0
20250311,105300,675426390,7520,7520,7520,7520,7
20250311,105200,675373750,7520,7550,7550,7520,17
20250311,105100,675245550,7550,7550,7550,7550,1
20250311,105000,675238000,7520,7520,7520,7520,7
20250311,104900,675185360,7520,7520,7520,7520,18
20250311,104800,675050000,7520,7520,7520,7520,23
20250311,104700,674877040,7520,7520,7520,7520,91
20250311,104600,674192720,7520,7550,7560,7520,29
20250311,104500,673974320,7550,7550,7550,7550,0
20250311,104400,673974320,7550,7550,7550,7520,10
20250311,104300,673899030,7560,7570,7570,7560,112
20250311,104200,673051290,7570,7490,7570,7490,551
20250311,104100,668918990,7480,7490,7490,7480,354
20250311,104000,666270840,7490,7470,7490,7470,309
20250311,103900,663957720,7480,7480,7480,7470,21
20250311,103800,663800830,7450,7450,7450,7450,8
20250311,103700,663741230,7450,7460,7470,7450,762
20250311,103600,658062900,7460,7460,7460,7460,194
20250311,103500,656615660,7460,7460,7460,7450,24
20250311,103400,656436690,7450,7460,7460,7450,408
20250311,103300,653397040,7460,7460,7460,7450,152
20250311,103200,652264430,7450,7460,7460,7450,268
20250311,103100,650267250,7450,7470,7470,7450,3791
20250311,103000,621974740,7490,7480,7490,7480,2282
20250311,102900,604903380,7500,7480,7500,7480,62
20250311,102800,604439120,7500,7490,7500,7490,226
20250311,102700,602746120,7490,7510,7510,7490,91
20250311,102600,602063880,7510,7500,7530,7500,764
20250311,102500,596332480,7500,7480,7500,7480,350
20250311,102400,593709480,7490,7480,7500,7480,1413
20250311,102300,583112130,7480,7500,7500,7480,30
20250311,102200,582887490,7500,7460,7500,7460,104
20250311,102100,582107570,7460,7500,7500,7460,357
20250311,102000,579441190,7460,7480,7500,7460,3216
20250311,101900,555434760,7480,7480,7480,7480,89
20250311,101800,554769040,7480,7470,7480,7470,482
20250311,101700,551168160,7470,7480,7480,7470,547
20250311,101600,547076670,7490,7490,7490,7480,2953
20250311,101500,524980640,7490,7510,7510,7490,3131
20250311,101400,501502705,7510,7510,7515,7500,1830
20250311,101300,487765390,7510,7520,7520,7510,232
20250311,101200,486021750,7510,7520,7520,7510,381
20250311,101100,483159630,7510,7520,7530,7510,1248
20250311,101000,473769300,7520,7530,7530,7520,1237
20250311,100900,464466280,7530,7540,7540,7530,463
20250311,100800,460977100,7540,7530,7540,7530,221
20250311,100700,459312840,7540,7570,7570,7540,1174
20250311,100600,450457710,7570,7540,7570,7540,103
20250311,100500,449681000,7540,7570,7570,7540,59
20250311,100400,449234580,7570,7530,7570,7530,307
20250311,100300,446921890,7530,7560,7560,7530,273
20250311,100200,444864400,7540,7560,7560,7540,883
20250311,100100,438189060,7560,7540,7560,7540,674
20250311,100000,433103620,7540,7540,7540,7540,8
20250311,095900,433043300,7570,7560,7570,7560,317
20250311,095800,430644210,7530,7540,7540,7530,624
20250311,095700,425945330,7530,7560,7560,7530,408
20250311,095600,422873060,7550,7550,7550,7550,2
20250311,095500,422857960,7550,7520,7550,7520,301
20250311,095400,420592410,7520,7540,7540,7520,805
20250311,095300,414530980,7560,7560,7560,7540,1150
20250311,095200,405848390,7560,7550,7560,7550,81
20250311,095100,405236440,7550,7550,7550,7550,8
20250311,095000,405176040,7560,7560,7570,7560,747
20250311,094900,399528710,7570,7580,7580,7570,107
20250311,094800,398718710,7570,7580,7580,7570,728
20250311,094700,393206150,7590,7590,7590,7590,15
20250311,094600,393092300,7590,7610,7610,7590,60
20250311,094500,392636580,7610,7600,7610,7590,91
20250311,094400,391944510,7610,7610,7620,7590,109
20250311,094300,391115030,7590,7610,7620,7590,718
20250311,094200,385654680,7610,7615,7615,7610,43
20250311,094100,385327440,7620,7600,7620,7600,542
20250311,094000,381207480,7620,7600,7620,7600,185
20250311,093900,379801280,7600,7590,7600,7590,2482
20250311,093800,360938150,7600,7590,7600,7590,1499
20250311,093700,349555170,7590,7590,7590,7590,202
20250311,093600,348021990,7590,7600,7600,7590,108
20250311,093500,347201770,7600,7630,7630,7590,537
20250311,093400,343118140,7620,7630,7630,7610,130
20250311,093300,342127910,7620,7630,7630,7620,64
20250311,093200,341640190,7630,7640,7640,7630,26
20250311,093100,341441570,7600,7600,7600,7600,5
20250311,093000,341403570,7600,7590,7600,7590,1222
20250311,092900,332123890,7590,7590,7590,7590,14
20250311,092800,332017630,7590,7590,7590,7590,192
20250311,092700,330560350,7590,7590,7590,7580,57
20250311,092600,330128170,7580,7580,7580,7580,43
20250311,092500,329802230,7560,7550,7560,7550,697
20250311,092400,324532930,7550,7560,7560,7550,1142
20250311,092300,315909460,7560,7585,7585,7560,1001
20250311,092200,308338800,7570,7570,7570,7570,770
20250311,092100,302509900,7570,7590,7590,7570,1768
20250311,092000,289119800,7580,7590,7590,7580,174
20250311,091900,287799470,7590,7590,7590,7580,460
20250311,091800,284309140,7590,7590,7590,7590,53
20250311,091700,283906870,7580,7570,7580,7570,2671
20250311,091600,263686730,7570,7580,7580,7560,492
20250311,091500,259962260,7570,7550,7570,7540,1740
20250311,091400,246814940,7560,7560,7570,7560,756
20250311,091300,241099520,7550,7530,7550,7530,537
20250311,091200,237055310,7530,7515,7530,7500,3276
20250311,091100,212420830,7520,7520,7520,7500,931
20250311,091000,205428550,7510,7520,7520,7500,604
20250311,090900,200892530,7510,7510,7520,7510,590
20250311,090800,196461400,7510,7510,7520,7510,662
20250311,090700,191484650,7510,7560,7560,7500,6050
20250311,090600,145943480,7570,7590,7600,7570,2563
20250311,090500,126525590,7600,7640,7640,7590,584
20250311,090400,122086690,7640,7590,7640,7590,123
20250311,090300,121148660,7600,7620,7620,7590,356
20250311,090200,118443430,7620,7570,7620,7560,250
20250311,090100,116550560,7570,7600,7680,7560,2489
20250311,090000,97696890,7690,7480,7690,7460,12990
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 212400 1427445675 7490 7490 7490 7490 4057
3 20250311 212300 1427445675 7490 7490 7490 7490 0
4 20250311 212200 1427445675 7490 7490 7490 7490 0
5 20250311 212100 1427445675 7490 7490 7490 7490 0
6 20250311 212000 1427445675 7490 7490 7490 7490 0
7 20250311 211900 1427445675 7490 7490 7490 7490 0
8 20250311 211800 1427445675 7490 7490 7490 7490 0
9 20250311 211700 1427445675 7490 7490 7490 7490 0
10 20250311 211600 1427445675 7490 7490 7490 7490 0
11 20250311 211500 1427445675 7490 7490 7490 7490 0
12 20250311 211400 1427445675 7490 7490 7490 7490 0
13 20250311 211300 1427445675 7490 7490 7490 7490 0
14 20250311 211200 1427445675 7490 7490 7490 7490 0
15 20250311 211100 1427445675 7490 7490 7490 7490 0
16 20250311 211000 1427445675 7490 7490 7490 7490 0
17 20250311 210900 1427445675 7490 7490 7490 7490 0
18 20250311 210800 1427445675 7490 7490 7490 7490 0
19 20250311 210700 1427445675 7490 7490 7490 7490 0
20 20250311 210600 1427445675 7490 7490 7490 7490 0
21 20250311 210500 1427445675 7490 7490 7490 7490 0
22 20250311 210400 1427445675 7490 7490 7490 7490 0
23 20250311 210300 1427445675 7490 7490 7490 7490 0
24 20250311 210200 1427445675 7490 7490 7490 7490 0
25 20250311 210100 1427445675 7490 7490 7490 7490 0
26 20250311 210000 1427445675 7490 7490 7490 7490 0
27 20250311 205900 1427445675 7490 7490 7490 7490 0
28 20250311 205800 1427445675 7490 7490 7490 7490 0
29 20250311 205700 1427445675 7490 7490 7490 7490 0
30 20250311 205600 1427445675 7490 7490 7490 7490 0
31 20250311 205500 1427445675 7490 7490 7490 7490 0
32 20250311 205400 1427445675 7490 7490 7490 7490 4057
33 20250311 205300 1427445675 7490 7490 7490 7490 0
34 20250311 205200 1427445675 7490 7490 7490 7490 0
35 20250311 205100 1427445675 7490 7490 7490 7490 0
36 20250311 205000 1427445675 7490 7490 7490 7490 0
37 20250311 204900 1427445675 7490 7490 7490 7490 0
38 20250311 204800 1427445675 7490 7490 7490 7490 0
39 20250311 204700 1427445675 7490 7490 7490 7490 0
40 20250311 204600 1427445675 7490 7490 7490 7490 0
41 20250311 204500 1427445675 7490 7490 7490 7490 0
42 20250311 204400 1427445675 7490 7490 7490 7490 0
43 20250311 204300 1427445675 7490 7490 7490 7490 0
44 20250311 204200 1427445675 7490 7490 7490 7490 0
45 20250311 204100 1427445675 7490 7490 7490 7490 0
46 20250311 204000 1427445675 7490 7490 7490 7490 0
47 20250311 203900 1427445675 7490 7490 7490 7490 0
48 20250311 203800 1427445675 7490 7490 7490 7490 0
49 20250311 203700 1427445675 7490 7490 7490 7490 0
50 20250311 203600 1427445675 7490 7490 7490 7490 0
51 20250311 203500 1427445675 7490 7490 7490 7490 0
52 20250311 203400 1427445675 7490 7490 7490 7490 0
53 20250311 203300 1427445675 7490 7490 7490 7490 0
54 20250311 203200 1427445675 7490 7490 7490 7490 0
55 20250311 203100 1427445675 7490 7490 7490 7490 0
56 20250311 203000 1427445675 7490 7490 7490 7490 0
57 20250311 202900 1427445675 7490 7490 7490 7490 0
58 20250311 202800 1427445675 7490 7490 7490 7490 0
59 20250311 202700 1427445675 7490 7490 7490 7490 0
60 20250311 202600 1427445675 7490 7490 7490 7490 0
61 20250311 202500 1427445675 7490 7490 7490 7490 0
62 20250311 202400 1427445675 7490 7490 7490 7490 4057
63 20250311 202300 1427445675 7490 7490 7490 7490 0
64 20250311 202200 1427445675 7490 7490 7490 7490 0
65 20250311 202100 1427445675 7490 7490 7490 7490 0
66 20250311 202000 1427445675 7490 7490 7490 7490 0
67 20250311 201900 1427445675 7490 7490 7490 7490 0
68 20250311 201800 1427445675 7490 7490 7490 7490 0
69 20250311 201700 1427445675 7490 7490 7490 7490 0
70 20250311 201600 1427445675 7490 7490 7490 7490 0
71 20250311 201500 1427445675 7490 7490 7490 7490 0
72 20250311 201400 1427445675 7490 7490 7490 7490 0
73 20250311 201300 1427445675 7490 7490 7490 7490 0
74 20250311 201200 1427445675 7490 7490 7490 7490 0
75 20250311 201100 1427445675 7490 7490 7490 7490 0
76 20250311 201000 1427445675 7490 7490 7490 7490 0
77 20250311 200900 1427445675 7490 7490 7490 7490 0
78 20250311 200800 1427445675 7490 7490 7490 7490 0
79 20250311 200700 1427445675 7490 7490 7490 7490 0
80 20250311 200600 1427445675 7490 7490 7490 7490 0
81 20250311 200500 1427445675 7490 7490 7490 7490 0
82 20250311 200400 1427445675 7490 7490 7490 7490 0
83 20250311 200300 1427445675 7490 7490 7490 7490 0
84 20250311 200200 1427445675 7490 7490 7490 7490 0
85 20250311 200100 1427445675 7490 7490 7490 7490 0
86 20250311 200000 1427445675 7490 7490 7490 7490 0
87 20250311 195900 1427445675 7490 7490 7490 7490 0
88 20250311 195800 1427445675 7490 7490 7490 7490 0
89 20250311 195700 1427445675 7490 7490 7490 7490 0
90 20250311 195600 1427445675 7490 7490 7490 7490 0
91 20250311 195500 1427445675 7490 7490 7490 7490 0
92 20250311 195400 1427445675 7490 7490 7490 7490 4057
93 20250311 195300 1427445675 7490 7490 7490 7490 0
94 20250311 195200 1427445675 7490 7490 7490 7490 0
95 20250311 195100 1427445675 7490 7490 7490 7490 0
96 20250311 195000 1427445675 7490 7490 7490 7490 0
97 20250311 194900 1427445675 7490 7490 7490 7490 0
98 20250311 194800 1427445675 7490 7490 7490 7490 0
99 20250311 194700 1427445675 7490 7490 7490 7490 0
100 20250311 194600 1427445675 7490 7490 7490 7490 0
101 20250311 194500 1427445675 7490 7490 7490 7490 0
102 20250311 194400 1427445675 7490 7490 7490 7490 0
103 20250311 194300 1427445675 7490 7490 7490 7490 0
104 20250311 194200 1427445675 7490 7490 7490 7490 0
105 20250311 194100 1427445675 7490 7490 7490 7490 0
106 20250311 194000 1427445675 7490 7490 7490 7490 0
107 20250311 193900 1427445675 7490 7490 7490 7490 0
108 20250311 193800 1427445675 7490 7490 7490 7490 0
109 20250311 193700 1427445675 7490 7490 7490 7490 0
110 20250311 193600 1427445675 7490 7490 7490 7490 0
111 20250311 193500 1427445675 7490 7490 7490 7490 0
112 20250311 193400 1427445675 7490 7490 7490 7490 0
113 20250311 193300 1427445675 7490 7490 7490 7490 0
114 20250311 193200 1427445675 7490 7490 7490 7490 0
115 20250311 193100 1427445675 7490 7490 7490 7490 0
116 20250311 193000 1427445675 7490 7490 7490 7490 0
117 20250311 192900 1427445675 7490 7490 7490 7490 0
118 20250311 192800 1427445675 7490 7490 7490 7490 0
119 20250311 192700 1427445675 7490 7490 7490 7490 0
120 20250311 192600 1427445675 7490 7490 7490 7490 0
121 20250311 192500 1427445675 7490 7490 7490 7490 0
122 20250311 192400 1427445675 7490 7490 7490 7490 4057
123 20250311 192300 1427445675 7490 7490 7490 7490 0
124 20250311 192200 1427445675 7490 7490 7490 7490 0
125 20250311 192100 1427445675 7490 7490 7490 7490 0
126 20250311 192000 1427445675 7490 7490 7490 7490 0
127 20250311 191900 1427445675 7490 7490 7490 7490 0
128 20250311 191800 1427445675 7490 7490 7490 7490 0
129 20250311 191700 1427445675 7490 7490 7490 7490 0
130 20250311 191600 1427445675 7490 7490 7490 7490 0
131 20250311 191500 1427445675 7490 7490 7490 7490 0
132 20250311 191400 1427445675 7490 7490 7490 7490 0
133 20250311 191300 1427445675 7490 7490 7490 7490 0
134 20250311 191200 1427445675 7490 7490 7490 7490 0
135 20250311 191100 1427445675 7490 7490 7490 7490 0
136 20250311 191000 1427445675 7490 7490 7490 7490 0
137 20250311 190900 1427445675 7490 7490 7490 7490 0
138 20250311 190800 1427445675 7490 7490 7490 7490 0
139 20250311 190700 1427445675 7490 7490 7490 7490 0
140 20250311 190600 1427445675 7490 7490 7490 7490 0
141 20250311 190500 1427445675 7490 7490 7490 7490 0
142 20250311 190400 1427445675 7490 7490 7490 7490 0
143 20250311 190300 1427445675 7490 7490 7490 7490 0
144 20250311 190200 1427445675 7490 7490 7490 7490 0
145 20250311 190100 1427445675 7490 7490 7490 7490 0
146 20250311 190000 1427445675 7490 7490 7490 7490 0
147 20250311 185900 1427445675 7490 7490 7490 7490 0
148 20250311 185800 1427445675 7490 7490 7490 7490 0
149 20250311 185700 1427445675 7490 7490 7490 7490 0
150 20250311 185600 1427445675 7490 7490 7490 7490 0
151 20250311 185500 1427445675 7490 7490 7490 7490 0
152 20250311 185400 1427445675 7490 7490 7490 7490 4057
153 20250311 185300 1427445675 7490 7490 7490 7490 0
154 20250311 185200 1427445675 7490 7490 7490 7490 0
155 20250311 185100 1427445675 7490 7490 7490 7490 0
156 20250311 185000 1427445675 7490 7490 7490 7490 0
157 20250311 184900 1427445675 7490 7490 7490 7490 0
158 20250311 184800 1427445675 7490 7490 7490 7490 0
159 20250311 184700 1427445675 7490 7490 7490 7490 0
160 20250311 184600 1427445675 7490 7490 7490 7490 0
161 20250311 184500 1427445675 7490 7490 7490 7490 0
162 20250311 184400 1427445675 7490 7490 7490 7490 0
163 20250311 184300 1427445675 7490 7490 7490 7490 0
164 20250311 184200 1427445675 7490 7490 7490 7490 0
165 20250311 184100 1427445675 7490 7490 7490 7490 0
166 20250311 184000 1427445675 7490 7490 7490 7490 0
167 20250311 183900 1427445675 7490 7490 7490 7490 0
168 20250311 183800 1427445675 7490 7490 7490 7490 0
169 20250311 183700 1427445675 7490 7490 7490 7490 0
170 20250311 183600 1427445675 7490 7490 7490 7490 0
171 20250311 183500 1427445675 7490 7490 7490 7490 0
172 20250311 183400 1427445675 7490 7490 7490 7490 0
173 20250311 183300 1427445675 7490 7490 7490 7490 0
174 20250311 183200 1427445675 7490 7490 7490 7490 0
175 20250311 183100 1427445675 7490 7490 7490 7490 0
176 20250311 183000 1427445675 7490 7490 7490 7490 0
177 20250311 182900 1427445675 7490 7490 7490 7490 0
178 20250311 182800 1427445675 7490 7490 7490 7490 0
179 20250311 182700 1427445675 7490 7490 7490 7490 0
180 20250311 182600 1427445675 7490 7490 7490 7490 0
181 20250311 182500 1427445675 7490 7490 7490 7490 0
182 20250311 182400 1427445675 7490 7490 7490 7490 4057
183 20250311 182300 1427445675 7490 7490 7490 7490 0
184 20250311 182200 1427445675 7490 7490 7490 7490 0
185 20250311 182100 1427445675 7490 7490 7490 7490 0
186 20250311 182000 1427445675 7490 7490 7490 7490 0
187 20250311 181900 1427445675 7490 7490 7490 7490 0
188 20250311 181800 1427445675 7490 7490 7490 7490 0
189 20250311 181700 1427445675 7490 7490 7490 7490 0
190 20250311 181600 1427445675 7490 7490 7490 7490 0
191 20250311 181500 1427445675 7490 7490 7490 7490 0
192 20250311 181400 1427445675 7490 7490 7490 7490 0
193 20250311 181300 1427445675 7490 7490 7490 7490 0
194 20250311 181200 1427445675 7490 7490 7490 7490 0
195 20250311 181100 1427445675 7490 7490 7490 7490 0
196 20250311 181000 1427445675 7490 7490 7490 7490 0
197 20250311 180900 1427445675 7490 7490 7490 7490 0
198 20250311 180800 1427445675 7490 7490 7490 7490 0
199 20250311 180700 1427445675 7490 7490 7490 7490 0
200 20250311 180600 1427445675 7490 7490 7490 7490 0
201 20250311 180500 1427445675 7490 7490 7490 7490 0
202 20250311 180400 1427445675 7490 7490 7490 7490 0
203 20250311 180300 1427445675 7490 7490 7490 7490 0
204 20250311 180200 1427445675 7490 7490 7490 7490 0
205 20250311 180100 1427445675 7490 7490 7490 7490 0
206 20250311 180000 1427445675 7490 7490 7490 7490 0
207 20250311 175900 1427445675 7490 7490 7490 7490 0
208 20250311 175800 1427445675 7490 7490 7490 7490 0
209 20250311 175700 1427445675 7490 7490 7490 7490 0
210 20250311 175600 1427445675 7490 7490 7490 7490 0
211 20250311 175500 1427445675 7490 7490 7490 7490 0
212 20250311 175400 1427445675 7490 7490 7490 7490 4057
213 20250311 175300 1427445675 7490 7490 7490 7490 0
214 20250311 175200 1427445675 7490 7490 7490 7490 0
215 20250311 175100 1427445675 7490 7490 7490 7490 0
216 20250311 175000 1427445675 7490 7490 7490 7490 0
217 20250311 174900 1427445675 7490 7490 7490 7490 0
218 20250311 174800 1427445675 7490 7490 7490 7490 0
219 20250311 174700 1427445675 7490 7490 7490 7490 0
220 20250311 174600 1427445675 7490 7490 7490 7490 0
221 20250311 174500 1427445675 7490 7490 7490 7490 0
222 20250311 174400 1427445675 7490 7490 7490 7490 0
223 20250311 174300 1427445675 7490 7490 7490 7490 0
224 20250311 174200 1427445675 7490 7490 7490 7490 0
225 20250311 174100 1427445675 7490 7490 7490 7490 0
226 20250311 174000 1427445675 7490 7490 7490 7490 0
227 20250311 173900 1427445675 7490 7490 7490 7490 0
228 20250311 173800 1427445675 7490 7490 7490 7490 0
229 20250311 173700 1427445675 7490 7490 7490 7490 0
230 20250311 173600 1427445675 7490 7490 7490 7490 0
231 20250311 173500 1427445675 7490 7490 7490 7490 0
232 20250311 173400 1427445675 7490 7490 7490 7490 0
233 20250311 173300 1427445675 7490 7490 7490 7490 0
234 20250311 173200 1427445675 7490 7490 7490 7490 0
235 20250311 173100 1427445675 7490 7490 7490 7490 0
236 20250311 173000 1427445675 7490 7490 7490 7490 0
237 20250311 172900 1427445675 7490 7490 7490 7490 0
238 20250311 172800 1427445675 7490 7490 7490 7490 0
239 20250311 172700 1427445675 7490 7490 7490 7490 0
240 20250311 172600 1427445675 7490 7490 7490 7490 0
241 20250311 172500 1427445675 7490 7490 7490 7490 0
242 20250311 172400 1427445675 7490 7490 7490 7490 4057
243 20250311 172300 1427445675 7490 7490 7490 7490 0
244 20250311 172200 1427445675 7490 7490 7490 7490 0
245 20250311 172100 1427445675 7490 7490 7490 7490 0
246 20250311 172000 1427445675 7490 7490 7490 7490 0
247 20250311 171900 1427445675 7490 7490 7490 7490 0
248 20250311 171800 1427445675 7490 7490 7490 7490 0
249 20250311 171700 1427445675 7490 7490 7490 7490 0
250 20250311 171600 1427445675 7490 7490 7490 7490 0
251 20250311 171500 1427445675 7490 7490 7490 7490 0
252 20250311 171400 1427445675 7490 7490 7490 7490 0
253 20250311 171300 1427445675 7490 7490 7490 7490 0
254 20250311 171200 1427445675 7490 7490 7490 7490 0
255 20250311 171100 1427445675 7490 7490 7490 7490 0
256 20250311 171000 1427445675 7490 7490 7490 7490 0
257 20250311 170900 1427445675 7490 7490 7490 7490 0
258 20250311 170800 1427445675 7490 7490 7490 7490 0
259 20250311 170700 1427445675 7490 7490 7490 7490 0
260 20250311 170600 1427445675 7490 7490 7490 7490 0
261 20250311 170500 1427445675 7490 7490 7490 7490 0
262 20250311 170400 1427445675 7490 7490 7490 7490 0
263 20250311 170300 1427445675 7490 7490 7490 7490 0
264 20250311 170200 1427445675 7490 7490 7490 7490 0
265 20250311 170100 1427445675 7490 7490 7490 7490 0
266 20250311 170000 1427445675 7490 7490 7490 7490 0
267 20250311 165900 1427445675 7490 7490 7490 7490 0
268 20250311 165800 1427445675 7490 7490 7490 7490 0
269 20250311 165700 1427445675 7490 7490 7490 7490 0
270 20250311 165600 1427445675 7490 7490 7490 7490 0
271 20250311 165500 1427445675 7490 7490 7490 7490 0
272 20250311 165400 1427445675 7490 7490 7490 7490 4057
273 20250311 165300 1427445675 7490 7490 7490 7490 0
274 20250311 165200 1427445675 7490 7490 7490 7490 0
275 20250311 165100 1427445675 7490 7490 7490 7490 0
276 20250311 165000 1427445675 7490 7490 7490 7490 0
277 20250311 164900 1427445675 7490 7490 7490 7490 0
278 20250311 164800 1427445675 7490 7490 7490 7490 0
279 20250311 164700 1427445675 7490 7490 7490 7490 0
280 20250311 164600 1427445675 7490 7490 7490 7490 0
281 20250311 164500 1427445675 7490 7490 7490 7490 0
282 20250311 164400 1427445675 7490 7490 7490 7490 0
283 20250311 164300 1427445675 7490 7490 7490 7490 0
284 20250311 164200 1427445675 7490 7490 7490 7490 0
285 20250311 164100 1427445675 7490 7490 7490 7490 0
286 20250311 164000 1427445675 7490 7490 7490 7490 0
287 20250311 163900 1427445675 7490 7490 7490 7490 0
288 20250311 163800 1427445675 7490 7490 7490 7490 0
289 20250311 163700 1427445675 7490 7490 7490 7490 0
290 20250311 163600 1427445675 7490 7490 7490 7490 0
291 20250311 163500 1427445675 7490 7490 7490 7490 0
292 20250311 163400 1427445675 7490 7490 7490 7490 0
293 20250311 163300 1427445675 7490 7490 7490 7490 0
294 20250311 163200 1427445675 7490 7490 7490 7490 0
295 20250311 163100 1427445675 7490 7490 7490 7490 0
296 20250311 163000 1427445675 7490 7490 7490 7490 0
297 20250311 162900 1427445675 7490 7490 7490 7490 0
298 20250311 162800 1427445675 7490 7490 7490 7490 0
299 20250311 162700 1427445675 7490 7490 7490 7490 0
300 20250311 162600 1427445675 7490 7490 7490 7490 0
301 20250311 162500 1427445675 7490 7490 7490 7490 0
302 20250311 162400 1427445675 7490 7490 7490 7490 4057
303 20250311 162300 1427445675 7490 7490 7490 7490 0
304 20250311 162200 1427445675 7490 7490 7490 7490 0
305 20250311 162100 1427445675 7490 7490 7490 7490 0
306 20250311 162000 1427445675 7490 7490 7490 7490 0
307 20250311 161900 1427445675 7490 7490 7490 7490 0
308 20250311 161800 1427445675 7490 7490 7490 7490 0
309 20250311 161700 1427445675 7490 7490 7490 7490 0
310 20250311 161600 1427445675 7490 7490 7490 7490 0
311 20250311 161500 1427445675 7490 7490 7490 7490 0
312 20250311 161400 1427445675 7490 7490 7490 7490 0
313 20250311 161300 1427445675 7490 7490 7490 7490 0
314 20250311 161200 1427445675 7490 7490 7490 7490 0
315 20250311 161100 1427445675 7490 7490 7490 7490 0
316 20250311 161000 1427445675 7490 7490 7490 7490 0
317 20250311 160900 1427445675 7490 7490 7490 7490 0
318 20250311 160800 1427445675 7490 7490 7490 7490 0
319 20250311 160700 1427445675 7490 7490 7490 7490 0
320 20250311 160600 1427445675 7490 7490 7490 7490 0
321 20250311 160500 1427445675 7490 7490 7490 7490 0
322 20250311 160400 1427445675 7490 7490 7490 7490 0
323 20250311 160300 1427445675 7490 7490 7490 7490 0
324 20250311 160200 1427445675 7490 7490 7490 7490 0
325 20250311 160100 1427445675 7490 7490 7490 7490 0
326 20250311 160000 1427445675 7490 7490 7490 7490 0
327 20250311 155900 1427445675 7490 7490 7490 7490 0
328 20250311 155800 1427445675 7490 7490 7490 7490 0
329 20250311 155700 1427445675 7490 7490 7490 7490 0
330 20250311 155600 1427445675 7490 7490 7490 7490 0
331 20250311 155500 1427445675 7490 7490 7490 7490 0
332 20250311 155400 1427445675 7490 7490 7490 7490 4057
333 20250311 155300 1427445675 7490 7490 7490 7490 0
334 20250311 155200 1427445675 7490 7490 7490 7490 0
335 20250311 155100 1427445675 7490 7490 7490 7490 0
336 20250311 155000 1427445675 7490 7490 7490 7490 0
337 20250311 154900 1427445675 7490 7490 7490 7490 0
338 20250311 154800 1427445675 7490 7490 7490 7490 0
339 20250311 154700 1427445675 7490 7490 7490 7490 0
340 20250311 154600 1427445675 7490 7490 7490 7490 0
341 20250311 154500 1427445675 7490 7490 7490 7490 0
342 20250311 154400 1427445675 7490 7490 7490 7490 0
343 20250311 154300 1427445675 7490 7490 7490 7490 0
344 20250311 154200 1427445675 7490 7490 7490 7490 0
345 20250311 154100 1427445675 7490 7490 7490 7490 0
346 20250311 154000 1427445675 7490 7490 7490 7490 0
347 20250311 153900 1427445675 7490 7490 7490 7490 0
348 20250311 153800 1427445675 7490 7490 7490 7490 0
349 20250311 153700 1427445675 7490 7490 7490 7490 0
350 20250311 153600 1427445675 7490 7490 7490 7490 0
351 20250311 153500 1427445675 7490 7490 7490 7490 0
352 20250311 153400 1427445675 7490 7490 7490 7490 0
353 20250311 153300 1427445675 7490 7490 7490 7490 0
354 20250311 153200 1427445675 7490 7490 7490 7490 0
355 20250311 153100 1427445675 7490 7490 7490 7490 0
356 20250311 153000 1427445675 7490 7490 7490 7490 4057
357 20250311 152900 1397058745 7480 7480 7480 7480 0
358 20250311 152800 1397058745 7480 7480 7480 7480 0
359 20250311 152700 1397058745 7480 7480 7480 7480 0
360 20250311 152600 1397058745 7480 7480 7480 7480 0
361 20250311 152500 1397058745 7480 7480 7480 7480 0
362 20250311 152400 1397058745 7480 7480 7480 7480 0
363 20250311 152300 1397058745 7480 7480 7480 7480 0
364 20250311 152200 1397058745 7480 7480 7480 7480 0
365 20250311 152100 1397058745 7480 7480 7480 7480 0
366 20250311 152000 1397058745 7480 7480 7480 7480 0
367 20250311 151900 1397058745 7480 7470 7480 7470 322
368 20250311 151800 1394651405 7470 7470 7470 7470 555
369 20250311 151700 1390505555 7470 7470 7470 7460 1256
370 20250311 151600 1381134825 7470 7460 7470 7460 584
371 20250311 151500 1376773925 7470 7470 7470 7460 201
372 20250311 151400 1375272695 7500 7510 7510 7460 1013
373 20250311 151300 1367709305 7510 7500 7510 7480 563
374 20250311 151200 1363490995 7500 7480 7500 7480 1406
375 20250311 151100 1352973005 7490 7490 7490 7490 146
376 20250311 151000 1351879465 7490 7490 7490 7490 230
377 20250311 150900 1350156765 7480 7480 7490 7480 256
378 20250311 150800 1348241075 7480 7500 7500 7480 126
379 20250311 150700 1347297455 7490 7480 7490 7480 121
380 20250311 150600 1346391865 7500 7480 7500 7450 5101
381 20250311 150500 1308310035 7480 7490 7490 7480 387
382 20250311 150400 1305411505 7500 7500 7500 7500 3
383 20250311 150300 1305389005 7500 7500 7500 7500 100
384 20250311 150200 1304639005 7490 7490 7490 7490 0
385 20250311 150100 1304639005 7490 7490 7490 7490 269
386 20250311 150000 1302624195 7500 7490 7500 7490 243
387 20250311 145900 1300804055 7500 7500 7500 7500 32
388 20250311 145800 1300564055 7500 7500 7500 7500 16
389 20250311 145700 1300444055 7500 7490 7500 7490 120
390 20250311 145600 1299544125 7500 7500 7500 7500 1
391 20250311 145500 1299536625 7500 7500 7500 7500 53
392 20250311 145400 1299139125 7500 7490 7500 7490 60
393 20250311 145300 1298689195 7500 7500 7500 7500 10
394 20250311 145200 1298614195 7500 7490 7500 7480 51
395 20250311 145100 1298232275 7500 7460 7500 7460 3081
396 20250311 145000 1275245785 7460 7480 7480 7460 3533
397 20250311 144900 1248887385 7490 7490 7490 7490 1
398 20250311 144800 1248879895 7460 7480 7500 7460 1715
399 20250311 144700 1236070585 7500 7500 7500 7500 37
400 20250311 144600 1235793085 7500 7490 7500 7470 2232
401 20250311 144500 1219110905 7500 7480 7500 7480 8
402 20250311 144400 1219051045 7500 7500 7500 7500 4
403 20250311 144300 1219021045 7500 7500 7500 7480 200
404 20250311 144200 1217522605 7500 7490 7500 7490 233
405 20250311 144100 1215775435 7500 7490 7500 7490 68
406 20250311 144000 1215266105 7480 7490 7490 7480 34
407 20250311 143900 1215011455 7490 7480 7490 7480 22
408 20250311 143800 1214846745 7490 7480 7500 7480 47
409 20250311 143700 1214495115 7500 7500 7500 7470 6009
410 20250311 143600 1169570205 7520 7500 7520 7500 8
411 20250311 143500 1169510185 7520 7500 7520 7500 101
412 20250311 143400 1168752665 7500 7510 7510 7500 296
413 20250311 143300 1166532115 7530 7520 7530 7500 253
414 20250311 143200 1164629715 7520 7520 7520 7520 240
415 20250311 143100 1162824915 7520 7520 7520 7520 0
416 20250311 143000 1162824915 7520 7510 7520 7480 3559
417 20250311 142900 1136170855 7530 7520 7530 7520 76
418 20250311 142800 1135598675 7530 7530 7530 7530 1
419 20250311 142700 1135591145 7530 7500 7530 7500 88
420 20250311 142600 1134931115 7530 7530 7530 7530 53
421 20250311 142500 1134532025 7530 7500 7530 7500 144
422 20250311 142400 1133451905 7500 7500 7530 7500 109
423 20250311 142300 1132634375 7520 7530 7530 7510 130
424 20250311 142200 1131657685 7520 7530 7530 7520 11
425 20250311 142100 1131574865 7530 7530 7530 7490 11
426 20250311 142000 1131492315 7530 7500 7530 7490 1123
427 20250311 141900 1123080705 7530 7500 7530 7500 95
428 20250311 141800 1122368175 7490 7500 7500 7490 947
429 20250311 141700 1115265775 7500 7510 7510 7500 90
430 20250311 141600 1114590695 7540 7510 7540 7500 549
431 20250311 141500 1110472915 7550 7510 7550 7510 9
432 20250311 141400 1110405285 7570 7570 7570 7570 0
433 20250311 141300 1110405285 7570 7540 7570 7500 2504
434 20250311 141200 1091597235 7580 7530 7580 7530 17
435 20250311 141100 1091468725 7580 7570 7580 7570 3
436 20250311 141000 1091446005 7580 7580 7580 7580 0
437 20250311 140900 1091446005 7580 7530 7580 7530 9
438 20250311 140800 1091378185 7580 7580 7580 7520 122
439 20250311 140700 1090459475 7530 7540 7580 7530 436
440 20250311 140600 1087172235 7590 7560 7590 7540 202
441 20250311 140500 1085647045 7590 7570 7590 7560 1092
442 20250311 140400 1077366105 7580 7570 7580 7570 11
443 20250311 140300 1077282825 7570 7565 7570 7560 8
444 20250311 140200 1077222315 7570 7570 7570 7570 0
445 20250311 140100 1077222315 7570 7570 7570 7570 100
446 20250311 140000 1076465315 7570 7570 7570 7560 107
447 20250311 135900 1075656345 7560 7570 7570 7560 51
448 20250311 135800 1075270775 7550 7550 7550 7550 0
449 20250311 135700 1075270775 7550 7550 7550 7550 7
450 20250311 135600 1075217925 7570 7570 7570 7570 0
451 20250311 135500 1075217925 7570 7570 7570 7570 0
452 20250311 135400 1075217925 7570 7570 7570 7550 10
453 20250311 135300 1075142365 7570 7570 7570 7570 5
454 20250311 135200 1075104515 7570 7570 7570 7570 3
455 20250311 135100 1075081805 7550 7550 7550 7550 8
456 20250311 135000 1075021405 7570 7570 7570 7570 5
457 20250311 134900 1074983555 7570 7570 7570 7570 1
458 20250311 134800 1074975985 7550 7560 7560 7550 17
459 20250311 134700 1074847605 7570 7570 7570 7570 1
460 20250311 134600 1074840035 7550 7550 7550 7550 2
461 20250311 134500 1074824935 7540 7560 7560 7540 1318
462 20250311 134400 1064861015 7550 7560 7560 7550 115
463 20250311 134300 1063992265 7550 7550 7550 7550 0
464 20250311 134200 1063992265 7550 7560 7560 7550 13
465 20250311 134100 1063894055 7560 7560 7560 7560 30
466 20250311 134000 1063667255 7550 7550 7550 7550 1200
467 20250311 133900 1054607255 7560 7560 7560 7550 96
468 20250311 133800 1053881565 7560 7560 7560 7560 21
469 20250311 133700 1053722805 7560 7560 7560 7560 1
470 20250311 133600 1053715245 7560 7550 7560 7550 70
471 20250311 133500 1053186725 7560 7550 7560 7550 701
472 20250311 133400 1047893535 7550 7550 7550 7550 1
473 20250311 133300 1047885985 7500 7540 7550 7500 2868
474 20250311 133200 1026350815 7540 7540 7540 7540 238
475 20250311 133100 1024556295 7540 7540 7540 7540 133
476 20250311 133000 1023553475 7530 7540 7540 7530 323
477 20250311 132900 1021121125 7535 7535 7535 7535 0
478 20250311 132800 1021121125 7535 7535 7535 7535 20
479 20250311 132700 1020970425 7535 7535 7535 7535 50
480 20250311 132600 1020593675 7530 7530 7530 7530 55
481 20250311 132500 1020179525 7530 7530 7530 7530 14
482 20250311 132400 1020074105 7510 7520 7520 7510 627
483 20250311 132300 1015359135 7490 7500 7500 7490 446
484 20250311 132200 1012017595 7490 7490 7490 7490 200
485 20250311 132100 1010519595 7490 7500 7500 7490 226
486 20250311 132000 1008824675 7490 7490 7490 7490 0
487 20250311 131900 1008824675 7490 7490 7490 7490 7
488 20250311 131800 1008772245 7500 7520 7520 7500 181
489 20250311 131700 1007414545 7530 7530 7530 7530 1
490 20250311 131600 1007407015 7530 7490 7530 7490 17
491 20250311 131500 1007279285 7530 7530 7530 7530 1
492 20250311 131400 1007271755 7520 7530 7530 7520 26
493 20250311 131300 1007076225 7480 7480 7530 7480 111
494 20250311 131200 1006245895 7480 7490 7490 7480 2000
495 20250311 131100 991285845 7490 7520 7520 7490 2366
496 20250311 131000 973560175 7520 7510 7520 7510 9
497 20250311 130900 973492565 7530 7530 7530 7530 110
498 20250311 130800 972664265 7530 7530 7530 7530 10
499 20250311 130700 972588965 7530 7510 7530 7510 8
500 20250311 130600 972528865 7530 7510 7530 7490 1487
501 20250311 130500 961381245 7500 7500 7500 7500 0
502 20250311 130400 961381245 7500 7500 7500 7500 8
503 20250311 130300 961321245 7530 7510 7530 7510 124
504 20250311 130200 960389925 7500 7500 7500 7500 0
505 20250311 130100 960389925 7500 7510 7510 7500 540
506 20250311 130000 956338965 7510 7530 7530 7510 52
507 20250311 125900 955948025 7530 7530 7530 7530 3
508 20250311 125800 955925435 7510 7490 7510 7490 490
509 20250311 125700 952245735 7500 7500 7500 7500 3
510 20250311 125600 952223235 7500 7500 7500 7500 91
511 20250311 125500 951540735 7500 7500 7500 7500 8
512 20250311 125400 951480735 7510 7500 7510 7500 110
513 20250311 125300 950655635 7500 7510 7510 7500 128
514 20250311 125200 949695435 7490 7510 7510 7490 125
515 20250311 125100 948756785 7510 7510 7510 7510 297
516 20250311 125000 946526315 7510 7500 7510 7490 774
517 20250311 124900 940728895 7490 7490 7490 7490 8
518 20250311 124800 940668975 7480 7480 7480 7480 0
519 20250311 124700 940668975 7480 7490 7490 7480 1448
520 20250311 124600 929823895 7490 7490 7490 7480 689
521 20250311 124500 924663355 7490 7490 7490 7490 200
522 20250311 124400 923165355 7490 7500 7500 7490 8
523 20250311 124300 923105385 7490 7490 7490 7490 7
524 20250311 124200 923052955 7490 7490 7490 7490 87
525 20250311 124100 922401325 7500 7500 7500 7500 13
526 20250311 124000 922303825 7500 7500 7500 7490 208
527 20250311 123900 920745825 7480 7480 7480 7480 0
528 20250311 123800 920745825 7480 7480 7480 7480 0
529 20250311 123700 920745825 7480 7480 7480 7480 7
530 20250311 123600 920693465 7480 7480 7480 7480 0
531 20250311 123500 920693465 7480 7510 7510 7480 9046
532 20250311 123400 852968095 7510 7510 7510 7510 7
533 20250311 123300 852915525 7510 7510 7510 7510 200
534 20250311 123200 851413525 7500 7510 7510 7500 449
535 20250311 123100 848041675 7520 7520 7520 7520 73
536 20250311 123000 847492715 7520 7520 7520 7520 48
537 20250311 122900 847131755 7520 7520 7520 7520 1
538 20250311 122800 847124235 7520 7520 7520 7520 8
539 20250311 122700 847064075 7520 7520 7520 7520 38
540 20250311 122600 846778315 7520 7520 7520 7520 14
541 20250311 122500 846673035 7520 7530 7530 7520 35
542 20250311 122400 846409825 7530 7530 7530 7530 51
543 20250311 122300 846025795 7530 7530 7530 7530 67
544 20250311 122200 845521285 7530 7530 7530 7530 11
545 20250311 122100 845438455 7530 7530 7530 7530 0
546 20250311 122000 845438455 7530 7530 7530 7530 135
547 20250311 121900 844421905 7530 7510 7530 7510 161
548 20250311 121800 843210065 7510 7510 7510 7510 60
549 20250311 121700 842759465 7510 7510 7510 7510 0
550 20250311 121600 842759465 7510 7510 7510 7510 8
551 20250311 121500 842699385 7530 7530 7530 7530 1
552 20250311 121400 842691855 7540 7540 7540 7540 5
553 20250311 121300 842654155 7540 7510 7540 7510 157
554 20250311 121200 841474785 7500 7550 7550 7500 2000
555 20250311 121100 826465815 7550 7550 7550 7550 4
556 20250311 121000 826435615 7550 7550 7550 7550 3
557 20250311 120900 826412965 7540 7570 7570 7540 57
558 20250311 120800 825983035 7570 7540 7570 7540 174
559 20250311 120700 824670655 7540 7540 7540 7530 1071
560 20250311 120600 816596435 7530 7500 7540 7490 1505
561 20250311 120500 805310435 7540 7520 7540 7500 9010
562 20250311 120400 737714415 7520 7520 7520 7520 7
563 20250311 120300 737661775 7520 7520 7520 7520 0
564 20250311 120200 737661775 7520 7540 7540 7520 583
565 20250311 120100 733272135 7540 7560 7560 7540 524
566 20250311 120000 729314315 7560 7560 7560 7560 0
567 20250311 115900 729314315 7560 7560 7560 7560 0
568 20250311 115800 729314315 7560 7570 7570 7560 111
569 20250311 115700 728475125 7570 7570 7570 7570 0
570 20250311 115600 728475125 7570 7560 7570 7560 102
571 20250311 115500 727703995 7560 7570 7570 7560 17
572 20250311 115400 727575375 7560 7555 7560 7555 175
573 20250311 115300 726252750 7550 7550 7550 7550 9
574 20250311 115200 726184800 7550 7555 7555 7550 10
575 20250311 115100 726109290 7560 7560 7560 7560 70
576 20250311 115000 725580090 7570 7560 7570 7560 67
577 20250311 114900 725073400 7550 7550 7550 7550 7
578 20250311 114800 725020550 7550 7550 7550 7550 0
579 20250311 114700 725020550 7550 7550 7550 7550 0
580 20250311 114600 725020550 7550 7590 7590 7550 25
581 20250311 114500 724831080 7590 7590 7590 7590 1
582 20250311 114400 724823490 7550 7550 7550 7550 0
583 20250311 114300 724823490 7550 7590 7600 7550 42
584 20250311 114200 724504960 7590 7590 7590 7590 101
585 20250311 114100 723738370 7590 7550 7590 7550 12
586 20250311 114000 723647570 7590 7590 7590 7590 0
587 20250311 113900 723647570 7590 7590 7590 7590 0
588 20250311 113800 723647570 7590 7550 7590 7550 374
589 20250311 113700 720809860 7560 7560 7560 7560 0
590 20250311 113600 720809860 7560 7570 7570 7560 1232
591 20250311 113500 711495840 7560 7580 7580 7560 9
592 20250311 113400 711427780 7560 7560 7560 7560 0
593 20250311 113300 711427780 7560 7560 7560 7560 14
594 20250311 113200 711321940 7560 7560 7560 7560 7
595 20250311 113100 711269020 7580 7570 7580 7560 519
596 20250311 113000 707341860 7570 7570 7570 7570 169
597 20250311 112900 706062530 7580 7570 7580 7570 18
598 20250311 112800 705926170 7580 7580 7580 7580 5
599 20250311 112700 705888270 7580 7560 7580 7560 38
600 20250311 112600 705600560 7570 7560 7570 7560 23
601 20250311 112500 705426520 7570 7580 7580 7570 21
602 20250311 112400 705267450 7580 7570 7580 7570 203
603 20250311 112300 703730730 7570 7550 7570 7550 32
604 20250311 112200 703488630 7570 7570 7570 7570 0
605 20250311 112100 703488630 7570 7570 7570 7570 5
606 20250311 112000 703450780 7570 7570 7570 7550 12
607 20250311 111900 703360100 7570 7560 7570 7560 318
608 20250311 111800 700955840 7550 7570 7570 7550 511
609 20250311 111700 697097590 7570 7550 7570 7550 12
610 20250311 111600 697006890 7570 7550 7570 7550 1150
611 20250311 111500 688322830 7550 7520 7550 7520 32
612 20250311 111400 688081590 7510 7550 7550 7510 8
613 20250311 111300 688021470 7510 7510 7510 7510 0
614 20250311 111200 688021470 7510 7510 7510 7510 0
615 20250311 111100 688021470 7510 7510 7510 7510 58
616 20250311 111000 687585890 7510 7510 7510 7510 70
617 20250311 110900 687060190 7510 7510 7510 7510 0
618 20250311 110800 687060190 7510 7510 7520 7510 37
619 20250311 110700 686782300 7550 7520 7550 7500 101
620 20250311 110600 686024090 7510 7510 7510 7510 0
621 20250311 110500 686024090 7510 7510 7510 7510 7
622 20250311 110400 685971520 7550 7550 7550 7550 0
623 20250311 110300 685971520 7550 7550 7550 7550 1
624 20250311 110200 685963970 7550 7550 7550 7500 311
625 20250311 110100 683631320 7500 7550 7550 7500 501
626 20250311 110000 679848820 7550 7520 7550 7510 140
627 20250311 105900 678797320 7520 7520 7520 7520 7
628 20250311 105800 678744680 7550 7550 7550 7550 318
629 20250311 105700 676343780 7550 7550 7550 7550 1
630 20250311 105600 676336230 7510 7510 7510 7510 8
631 20250311 105500 676276150 7520 7520 7520 7520 113
632 20250311 105400 675426390 7520 7520 7520 7520 0
633 20250311 105300 675426390 7520 7520 7520 7520 7
634 20250311 105200 675373750 7520 7550 7550 7520 17
635 20250311 105100 675245550 7550 7550 7550 7550 1
636 20250311 105000 675238000 7520 7520 7520 7520 7
637 20250311 104900 675185360 7520 7520 7520 7520 18
638 20250311 104800 675050000 7520 7520 7520 7520 23
639 20250311 104700 674877040 7520 7520 7520 7520 91
640 20250311 104600 674192720 7520 7550 7560 7520 29
641 20250311 104500 673974320 7550 7550 7550 7550 0
642 20250311 104400 673974320 7550 7550 7550 7520 10
643 20250311 104300 673899030 7560 7570 7570 7560 112
644 20250311 104200 673051290 7570 7490 7570 7490 551
645 20250311 104100 668918990 7480 7490 7490 7480 354
646 20250311 104000 666270840 7490 7470 7490 7470 309
647 20250311 103900 663957720 7480 7480 7480 7470 21
648 20250311 103800 663800830 7450 7450 7450 7450 8
649 20250311 103700 663741230 7450 7460 7470 7450 762
650 20250311 103600 658062900 7460 7460 7460 7460 194
651 20250311 103500 656615660 7460 7460 7460 7450 24
652 20250311 103400 656436690 7450 7460 7460 7450 408
653 20250311 103300 653397040 7460 7460 7460 7450 152
654 20250311 103200 652264430 7450 7460 7460 7450 268
655 20250311 103100 650267250 7450 7470 7470 7450 3791
656 20250311 103000 621974740 7490 7480 7490 7480 2282
657 20250311 102900 604903380 7500 7480 7500 7480 62
658 20250311 102800 604439120 7500 7490 7500 7490 226
659 20250311 102700 602746120 7490 7510 7510 7490 91
660 20250311 102600 602063880 7510 7500 7530 7500 764
661 20250311 102500 596332480 7500 7480 7500 7480 350
662 20250311 102400 593709480 7490 7480 7500 7480 1413
663 20250311 102300 583112130 7480 7500 7500 7480 30
664 20250311 102200 582887490 7500 7460 7500 7460 104
665 20250311 102100 582107570 7460 7500 7500 7460 357
666 20250311 102000 579441190 7460 7480 7500 7460 3216
667 20250311 101900 555434760 7480 7480 7480 7480 89
668 20250311 101800 554769040 7480 7470 7480 7470 482
669 20250311 101700 551168160 7470 7480 7480 7470 547
670 20250311 101600 547076670 7490 7490 7490 7480 2953
671 20250311 101500 524980640 7490 7510 7510 7490 3131
672 20250311 101400 501502705 7510 7510 7515 7500 1830
673 20250311 101300 487765390 7510 7520 7520 7510 232
674 20250311 101200 486021750 7510 7520 7520 7510 381
675 20250311 101100 483159630 7510 7520 7530 7510 1248
676 20250311 101000 473769300 7520 7530 7530 7520 1237
677 20250311 100900 464466280 7530 7540 7540 7530 463
678 20250311 100800 460977100 7540 7530 7540 7530 221
679 20250311 100700 459312840 7540 7570 7570 7540 1174
680 20250311 100600 450457710 7570 7540 7570 7540 103
681 20250311 100500 449681000 7540 7570 7570 7540 59
682 20250311 100400 449234580 7570 7530 7570 7530 307
683 20250311 100300 446921890 7530 7560 7560 7530 273
684 20250311 100200 444864400 7540 7560 7560 7540 883
685 20250311 100100 438189060 7560 7540 7560 7540 674
686 20250311 100000 433103620 7540 7540 7540 7540 8
687 20250311 095900 433043300 7570 7560 7570 7560 317
688 20250311 095800 430644210 7530 7540 7540 7530 624
689 20250311 095700 425945330 7530 7560 7560 7530 408
690 20250311 095600 422873060 7550 7550 7550 7550 2
691 20250311 095500 422857960 7550 7520 7550 7520 301
692 20250311 095400 420592410 7520 7540 7540 7520 805
693 20250311 095300 414530980 7560 7560 7560 7540 1150
694 20250311 095200 405848390 7560 7550 7560 7550 81
695 20250311 095100 405236440 7550 7550 7550 7550 8
696 20250311 095000 405176040 7560 7560 7570 7560 747
697 20250311 094900 399528710 7570 7580 7580 7570 107
698 20250311 094800 398718710 7570 7580 7580 7570 728
699 20250311 094700 393206150 7590 7590 7590 7590 15
700 20250311 094600 393092300 7590 7610 7610 7590 60
701 20250311 094500 392636580 7610 7600 7610 7590 91
702 20250311 094400 391944510 7610 7610 7620 7590 109
703 20250311 094300 391115030 7590 7610 7620 7590 718
704 20250311 094200 385654680 7610 7615 7615 7610 43
705 20250311 094100 385327440 7620 7600 7620 7600 542
706 20250311 094000 381207480 7620 7600 7620 7600 185
707 20250311 093900 379801280 7600 7590 7600 7590 2482
708 20250311 093800 360938150 7600 7590 7600 7590 1499
709 20250311 093700 349555170 7590 7590 7590 7590 202
710 20250311 093600 348021990 7590 7600 7600 7590 108
711 20250311 093500 347201770 7600 7630 7630 7590 537
712 20250311 093400 343118140 7620 7630 7630 7610 130
713 20250311 093300 342127910 7620 7630 7630 7620 64
714 20250311 093200 341640190 7630 7640 7640 7630 26
715 20250311 093100 341441570 7600 7600 7600 7600 5
716 20250311 093000 341403570 7600 7590 7600 7590 1222
717 20250311 092900 332123890 7590 7590 7590 7590 14
718 20250311 092800 332017630 7590 7590 7590 7590 192
719 20250311 092700 330560350 7590 7590 7590 7580 57
720 20250311 092600 330128170 7580 7580 7580 7580 43
721 20250311 092500 329802230 7560 7550 7560 7550 697
722 20250311 092400 324532930 7550 7560 7560 7550 1142
723 20250311 092300 315909460 7560 7585 7585 7560 1001
724 20250311 092200 308338800 7570 7570 7570 7570 770
725 20250311 092100 302509900 7570 7590 7590 7570 1768
726 20250311 092000 289119800 7580 7590 7590 7580 174
727 20250311 091900 287799470 7590 7590 7590 7580 460
728 20250311 091800 284309140 7590 7590 7590 7590 53
729 20250311 091700 283906870 7580 7570 7580 7570 2671
730 20250311 091600 263686730 7570 7580 7580 7560 492
731 20250311 091500 259962260 7570 7550 7570 7540 1740
732 20250311 091400 246814940 7560 7560 7570 7560 756
733 20250311 091300 241099520 7550 7530 7550 7530 537
734 20250311 091200 237055310 7530 7515 7530 7500 3276
735 20250311 091100 212420830 7520 7520 7520 7500 931
736 20250311 091000 205428550 7510 7520 7520 7500 604
737 20250311 090900 200892530 7510 7510 7520 7510 590
738 20250311 090800 196461400 7510 7510 7520 7510 662
739 20250311 090700 191484650 7510 7560 7560 7500 6050
740 20250311 090600 145943480 7570 7590 7600 7570 2563
741 20250311 090500 126525590 7600 7640 7640 7590 584
742 20250311 090400 122086690 7640 7590 7640 7590 123
743 20250311 090300 121148660 7600 7620 7620 7590 356
744 20250311 090200 118443430 7620 7570 7620 7560 250
745 20250311 090100 116550560 7570 7600 7680 7560 2489
746 20250311 090000 97696890 7690 7480 7690 7460 12990